Tour v531
IQV
IQVIA HLDGS INC
$271.55 -0.75%
$276.20 (+1.71%)🌙
as of 10/27 06:02 PM
(10/27 14:06) ◀
|
Tuesday, October 27, 2026 (6:02pm)
January 2026
|
▶ (10/28 18:35)
◀ 10/27 18:02 ▶

Option Volume

Detail
ℹ
Current (10/27) 930
Calls: 367 (39%)
Puts: 563 (61%)
Prior (10/26) 5,418
Calls: 2,978 (55%)
Puts: 2,440 (45%)
Current vs Prior -82.83%
Calls: -87.68% (Calls)
Puts: -76.93% (Puts)
Prior 7-Day Total 12,242
Calls: 6,306 (52%)
Puts: 5,936 (48%)
Prior 7-Day Average 1,748
Calls: 900 (52%)
Puts: 848 (48%)
Current vs Prior 7-Day Avg -46.82%
Calls: -59.26%
Puts: -33.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27) $1.73M
Calls: $972.0K (56%)
Puts: $754.1K (44%)
Prior (10/26) $3.51M
Calls: $1.61M (46%)
Puts: $1.89M (54%)
Current vs Prior -50.76%
Calls: -39.68%
Puts: -60.18%
Prior 7-Day Total $10.96M
Calls: $5.11M (47%)
Puts: $5.85M (53%)
Prior 7-Day Average $1.57M
Calls: $729.4K (47%)
Puts: $836.2K (53%)
Current vs Prior 7-Day Avg +10.26%
Calls: +33.26%
Puts: -9.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 1.53
Prior (10/26) 0.82
Current vs Prior +87.23%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +25.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27) 14,898
Calls: 8,383 (56%)
Puts: 6,515 (44%)
Prior (10/26) 12,973
Calls: 7,492 (58%)
Puts: 5,481 (42%)
Current vs Prior +14.84%
Prior 7-Day Total 34,941
Calls: 20,430 (58%)
Puts: 14,511 (42%)
Prior 7-Day Average 4,991
Calls: 2,918 (58%)
Puts: 2,073 (42%)
Current vs Prior 7-Day Avg +198.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.56% | 12.67%
Prior 12.63% | 15.17%
Current vs Prior -24.32% | -16.48%
Prior 7-Day Avg 13.08% | 15.32%
Current vs 7-Day Avg -26.96% | -17.31%
Prior 7-Day Eod 12.63% | 15.17%
Current vs 7-Day Eod -24.32% | -16.48%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.78% | 11.82%
Calls: 11.67% | 14.12%
Puts: 13.89% | 9.52%
Prior 10.84% | 8.72%
Calls: 8.19% | 12.44%
Puts: 13.50% | 5.00%
Current vs Prior +17.90% | +35.55%
Prior 7-Day Avg 12.65% | 8.51%
Calls: 13.03% | 7.94%
Puts: 12.27% | 9.09%
Current vs 7-Day Avg +1.02% | +38.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 83% vs prior. Extreme bearish P/C ratio of 1.53 - heavy put buying. P/C ratio rising 87% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 7.1%, best 4.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2051.8054.00$52.904.2%541.0011
$230.00Nov 2042.3045.10$43.706.4%241.0023
$240.00Nov 2033.1035.80$34.457.8%--1.0094
$250.00Nov 2024.4026.40$25.407.9%30.89186
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2028.5031.20$29.859.0%40.8210

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2051.8054.00$52.904.2%541.0011
$230.00Nov 2042.3045.10$43.706.4%241.0023
$240.00Nov 2033.1035.80$34.457.8%--1.0094
$250.00Nov 2024.4026.40$25.407.9%30.89186
$260.00Nov 2017.0019.50$18.2513.7%20.75315
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2028.5031.20$29.859.0%40.8210
$290.00Nov 2019.9022.20$21.0510.9%10.7212
$280.00Nov 2013.0014.90$13.9513.6%160.58406

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 652, top 233)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2011.0013.00$12.0016.7%1170.58262
$220.00Nov 2051.8054.00$52.904.2%541.0011
$300.00Nov 201.702.80$2.2548.9%330.17939
$230.00Nov 2042.3045.10$43.706.4%241.0023
$290.00Nov 203.504.80$4.1531.3%120.27462
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 204.505.60$5.0521.8%2330.29515
$270.00Nov 208.109.50$8.8015.9%560.43633
$250.00Nov 202.303.30$2.8035.7%320.18731
$220.00Nov 200.050.95$0.50180.0%170.04178
$280.00Nov 2013.0014.90$13.9513.6%160.58406

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 0.60, avg 7.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$6.25$3.75$6.2575%0.60$266.25
$270.00$280.00Nov 20$4.60$5.40$4.6058%1.17$274.60
$300.00$310.00Nov 20$0.95$9.05$0.9517%9.53$300.95
$290.00$300.00Nov 20$1.90$8.10$1.9027%4.26$291.90
$310.00$320.00Nov 20$0.65$9.35$0.6510%14.38$310.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Nov 20$0.28$9.72$0.286%34.71$229.72
$240.00$230.00Nov 20$0.57$9.43$0.5710%16.54$239.43
$280.00$270.00Nov 20$5.15$4.85$5.1558%0.94$274.85
$260.00$250.00Nov 20$2.25$7.75$2.2529%3.44$257.75
$270.00$260.00Nov 20$3.75$6.25$3.7543%1.67$266.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.17, avg 0.23)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Nov 20$3.25$3.25$6.7558%0.48$283.25
$310.00$320.00Nov 20$0.65$0.65$9.3590%0.07$310.65
$290.00$300.00Nov 20$1.90$1.90$8.1073%0.23$291.90
$300.00$310.00Nov 20$0.95$0.95$9.0583%0.10$300.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Nov 20$1.45$1.45$8.5582%0.17$248.55
$270.00$260.00Nov 20$3.75$3.75$6.2557%0.60$266.25
$260.00$250.00Nov 20$2.25$2.25$7.7571%0.29$257.75
$240.00$230.00Nov 20$0.57$0.57$9.4390%0.06$239.43
$230.00$220.00Nov 20$0.28$0.28$9.7294%0.03$229.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 7.66% of stock, avg 8.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Nov 20$12.00$8.80$20.80$249.20$290.807.66%
$280.00Nov 20$7.40$13.95$21.35$258.65$301.357.86%
$260.00Nov 20$18.25$5.05$23.30$236.70$283.308.58%
$290.00Nov 20$4.15$21.05$25.20$264.80$315.209.28%
$250.00Nov 20$25.40$2.80$28.20$221.80$278.2010.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.53% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Nov 20$0.65$0.78$1.43$228.57$321.43
$320.00$240.00Nov 20$0.65$1.35$2.00$238.00$322.00
$310.00$230.00Nov 20$1.30$0.78$2.08$227.92$312.08
$310.00$240.00Nov 20$1.30$1.35$2.65$237.35$312.65
$300.00$230.00Nov 20$2.25$0.78$3.03$226.97$303.03
$300.00$240.00Nov 20$2.25$1.35$3.60$236.40$303.60
$320.00$250.00Nov 20$0.65$2.80$3.45$246.55$323.45
$310.00$250.00Nov 20$1.30$2.80$4.10$245.90$314.10
$300.00$250.00Nov 20$2.25$2.80$5.05$244.95$305.05
$290.00$230.00Nov 20$4.15$0.78$4.93$225.07$294.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.10, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/230310/320Nov 20$0.93$9.0784%0.10$229.07$310.93
240/250310/320Nov 20$2.10$7.9072%0.27$247.90$312.10
230/240310/320Nov 20$1.22$8.7880%0.14$238.78$311.22
220/230300/310Nov 20$1.23$8.7778%0.14$228.77$301.23
250/260310/320Nov 20$2.90$7.1061%0.41$257.10$312.90
240/250300/310Nov 20$2.40$7.6065%0.32$247.60$302.40
220/230290/300Nov 20$2.18$7.8267%0.28$227.82$292.18
230/240300/310Nov 20$1.52$8.4873%0.18$238.48$301.52
240/250290/300Nov 20$3.35$6.6555%0.50$246.65$293.35
230/240290/300Nov 20$2.47$7.5363%0.33$237.53$292.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 10.11, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 20$0.90$9.1031%10.11
$270.00$280.00$290.00Nov 20$1.35$8.6531%6.41
$230.00$240.00$250.00Nov 20$0.20$9.8011%49.00
$260.00$270.00$280.00Nov 20$1.65$8.3533%5.06
$300.00$310.00$320.00Nov 20$0.30$9.7011%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Nov 20$1.40$8.6029%6.14
$240.00$250.00$260.00Nov 20$0.80$9.2019%11.50
$220.00$230.00$240.00Nov 20$0.29$9.716%33.48
$250.00$260.00$270.00Nov 20$1.50$8.5026%5.67
$230.00$240.00$250.00Nov 20$0.88$9.1212%10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.90, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Nov 20-$0.90$9.10
$270.00$280.001:2Nov 20-$2.80$7.20
$290.00$300.001:2Nov 20-$0.35$9.65
$260.00$270.001:2Nov 20-$5.75$4.25
$300.00$310.001:2Nov 20-$0.35$9.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Nov 20-$1.30$8.70
$260.00$250.001:2Nov 20-$0.55$9.45
$280.00$270.001:2Nov 20-$3.65$6.35
$240.00$230.001:2Nov 20-$0.21$9.79
$230.00$220.001:2Nov 20-$0.22$9.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.39%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Nov 20$6.500.423.1%2.39%5.51%7460
$290.00Nov 20$3.500.276.8%1.29%8.08%12462
$300.00Nov 20$1.700.1710.5%0.63%11.10%33939
$310.00Nov 20$0.750.1014.2%0.28%14.44%10110
$320.00Nov 20$0.400.0617.8%0.15%17.99%91.6K

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 632 vol/day, 155 traded recently)

IQV averages only 632 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $210.00 11-20 call last traded $56.41 on 08/28 (now $61.60/$63.80) — try a limit near $61.60. Also watch the $210.00 02-19 call last traded $61.73 on 10/05 (now $67.00/$69.50) — try a limit near $67.00; the $200.00 11-20 call last traded $81.40 on 10/22 (now $71.10/$73.80) — try a limit near $72.45. Most tradeable put: the $320.00 11-20 put last traded $42.80 on 10/22 (now $46.50/$49.70) — try a limit near $46.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Nov 20$11.00$13.00$12.00$19.00 10/23$11.50–$21.90$12.00262
$270.00Dec 18$15.60$18.00$16.80$23.06 10/22$16.25–$23.30$16.8020
$270.00Jan 15$19.60$21.60$20.60$26.46 10/23$17.20–$28.15$20.60122
$270.00Feb 19$24.10$26.90$25.50$32.28 09/24$21.30–$32.70$25.5012
$270.00May 21$33.30$36.30$34.80$36.50 09/14$29.40–$41.90$34.8010
$270.00Jan 21$50.90$53.80$52.35$55.38 10/22$46.50–$60.00$52.3523
$280.00Nov 20$6.50$8.30$7.40$14.10 10/23$7.40–$16.80$7.40460
$280.00Dec 18$11.10$13.30$12.20$18.85 10/23$11.95–$19.35$12.2047
$280.00Jan 15$13.50$16.80$15.15$20.50 10/22$13.40–$23.15$15.1573
$280.00Feb 19$19.50$22.00$20.75$26.65 10/23$17.50–$27.95$20.758
$280.00May 21$28.50$31.50$30.00$33.60 10/23$25.25–$36.90$30.0022
$280.00Aug 20$36.00$40.00$38.00$42.00 10/22$32.50–$45.00$38.0062
$280.00Jan 21$46.00$49.40$47.70$53.20 10/22$42.25–$55.45$47.70234
$280.00Nov 19$42.00$46.50$44.25--$44.25–$46.25$42.0013
$260.00Nov 20$17.00$19.50$18.25$16.30 10/13$15.60–$27.70$17.00315
$260.00Jan 15$24.90$26.80$25.85$30.60 10/22$21.75–$34.05$25.8555
$260.00Feb 19$29.70$32.30$31.00$28.02 10/14$25.85–$38.25$29.7014
$260.00May 21$38.70$41.60$40.15$36.15 10/14$34.05–$47.15$38.7070
$260.00Nov 19$52.00$56.00$54.00$56.63 10/06$47.25–$61.25$54.00--
$260.00Jan 21$56.00$59.50$57.75$60.35 10/22$50.75–$65.25$57.7520
$290.00Nov 20$3.50$4.80$4.15$9.90 10/23$4.15–$12.75$4.15462
$290.00Dec 18$7.40$9.50$8.45$14.50 10/23$8.45–$14.75$8.459
$290.00Jan 15$10.90$12.40$11.65$17.48 10/23$10.05–$18.40$11.65313
$290.00Feb 19$15.30$18.20$16.75$13.90 10/08$13.90–$23.40$15.307
$290.00May 21$24.20$27.10$25.65$27.40 09/14$21.55–$32.60$25.651
$290.00Nov 19$38.00$42.00$40.00$42.00 09/14$35.00–$47.25$40.0012
$290.00Jan 21$42.00$45.20$43.60$38.40 10/02$38.50–$51.25$42.0013
$250.00Nov 20$24.40$26.40$25.40$34.00 10/23$21.20–$34.30$25.40186
$250.00Dec 18$28.20$30.90$29.55$35.55 10/23$27.40–$37.45$29.5517
$250.00Jan 15$31.40$33.30$32.35$37.55 10/22$26.95–$40.25$32.3543
$250.00Feb 19$36.10$38.70$37.40$33.94 10/14$31.30–$44.75$36.1021
$250.00May 21$44.50$47.40$45.95$41.55 10/14$39.10–$52.70$44.503
$250.00Nov 19$56.50$61.00$58.75$53.60 10/14$52.25–$66.25$56.505
$250.00Jan 21$61.00$64.40$62.70$66.85 10/22$55.50–$70.00$62.7032
$300.00Nov 20$1.70$2.80$2.25$6.70 10/23$2.25–$9.70$2.25939
$300.00Dec 18$4.90$6.40$5.65$10.80 10/23$5.65–$10.60$5.6520
$300.00Jan 15$7.70$9.60$8.65$13.65 10/22$7.30–$14.80$8.65152
$300.00Feb 19$12.50$14.10$13.30$10.60 10/08$10.75–$19.45$12.5015
$300.00May 21$20.00$23.40$21.70$25.50 10/23$18.55–$28.40$21.706
$300.00Nov 19$34.00$38.00$36.00$38.30 09/14$31.25–$43.25$36.001
$300.00Jan 21$37.50$41.50$39.50$34.85 10/02$34.75–$47.25$37.5014
$240.00Nov 20$33.10$35.80$34.45$43.80 10/22$27.60–$42.70$34.4594
$240.00Dec 18$35.60$38.70$37.15$43.25 10/23$34.70–$45.15$37.1517
$240.00Jan 15$38.70$41.40$40.05$33.10 10/02$32.90–$47.80$38.7092
$240.00Feb 19$42.70$45.50$44.10$39.80 10/14$37.15–$51.75$42.7011
$240.00May 21$50.90$53.40$52.15$46.60 10/14$44.45–$58.70$50.902
$240.00Jan 21$66.50$70.00$68.25$72.60 10/22$60.50–$75.50$68.2524
$240.00Nov 19$63.00$67.00$65.00--$65.00–$66.75$63.006
$310.00Nov 20$0.75$1.85$1.30$4.56 10/22$1.30–$7.00$1.30110
$310.00Dec 18$2.15$5.20$3.68$8.00 10/23$3.68–$7.75$3.6822
$310.00Jan 15$4.80$7.10$5.95$5.40 10/13$5.50–$11.70$5.4027
$310.00Feb 19$8.90$12.20$10.55$9.00 10/07$8.50–$16.25$9.0085
$310.00May 21$17.10$20.00$18.55$16.20 10/07$15.60–$24.60$17.1010
$310.00Nov 19$30.50$34.50$32.50$34.50 09/14$28.00–$39.75$32.5020
$310.00Jan 21$33.50$38.00$35.75$39.00 10/22$31.50–$43.25$35.758
$310.00Aug 20$24.00$28.00$26.00--$26.00–$28.00$24.007
$230.00Nov 20$42.30$45.10$43.70$52.70 10/22$34.75–$51.55$43.7023
$230.00Jan 15$46.70$48.80$47.75$55.85 10/22$39.90–$55.90$47.75565
$230.00Feb 19$50.30$53.00$51.65$48.92 10/19$43.75–$59.25$50.307
$230.00Aug 20$63.50$67.00$65.25$71.30 10/22$56.80–$71.75$65.2512
$230.00Jan 21$72.40$76.00$74.20--$74.20–$76.00$72.409
$320.00Nov 20$0.40$0.90$0.65$3.05 10/22$0.65–$4.85$0.651.6K
$320.00Dec 18$1.80$3.10$2.45$5.60 10/23$2.40–$5.80$2.454
$320.00Jan 15$3.70$4.90$4.30$4.69 10/19$4.00–$9.10$4.3054
$320.00Feb 19$6.70$9.20$7.95$11.05 10/23$6.70–$13.50$7.95253
$320.00May 21$14.10$17.10$15.60$13.70 10/07$13.00–$21.85$14.103
$320.00Nov 19$27.00$31.00$29.00$31.30 09/14$25.00–$36.25$29.007
$320.00Aug 20$20.50$25.00$22.75--$22.75–$24.55$20.5011
$320.00Jan 21$30.70$34.30$32.50--$32.50–$34.25$30.705
$220.00Nov 20$51.80$54.00$52.90$51.02 09/18$42.80–$60.70$51.8011
$220.00Jan 21$78.40$82.50$80.45$78.50 09/21$71.75–$87.50$78.5016
$220.00Jan 15$55.60$58.10$56.85--$56.85–$59.25$55.6038
$330.00Nov 20$0.10$2.35$1.23$1.80 10/23$0.75–$3.40$1.2324
$330.00Dec 18$0.00$2.05$1.02$4.00 10/22$1.02–$4.18$1.023
$330.00Jan 15$2.50$3.50$3.00$3.45 10/05$2.55–$6.85$3.0015
$330.00May 21$11.60$14.60$13.10$15.50 09/18$10.90–$18.45$13.102
$330.00Aug 20$17.50$22.00$19.75$19.10 09/10$16.85–$26.25$19.102
$330.00Jan 21$27.00$31.50$29.25$32.39 10/22$25.50–$36.75$29.257
$330.00Nov 19$24.00$28.00$26.00--$26.00–$27.50$24.003
$210.00Nov 20$61.60$63.80$62.70$56.41 08/28$51.55–$70.20$61.6017
$210.00Feb 19$67.00$69.50$68.25$61.73 10/05$58.35–$75.90$67.0075
$210.00Nov 19$83.00$86.50$84.75$78.85 10/16$74.75–$91.25$83.001
$210.00Jan 15$64.20$67.20$65.70--$65.70–$68.25$64.2032
$210.00Jan 21$84.50$89.00$86.75--$86.75–$89.25$84.5012
$340.00Nov 20$0.00$2.25$1.13$1.15 10/22$0.80–$2.25$1.1352
$340.00Jan 15$1.65$3.50$2.58$4.90 09/14$1.83–$5.45$2.5855
$340.00Feb 19$3.70$6.50$5.10$4.50 10/07$3.80–$8.10$4.504
$340.00Aug 20$15.30$19.30$17.30--$17.30–$18.75$15.3011
$340.00Nov 19$21.00$25.50$23.25--$23.25–$24.75$21.009
$340.00Jan 21$24.00$28.50$26.25--$26.25–$28.00$24.005
$200.00Nov 20$71.10$73.80$72.45$81.40 10/22$60.90–$79.85$72.45102
$200.00Jan 21$91.80$96.50$94.15$89.37 10/05$84.25–$101.25$91.8010
$200.00Jan 15$74.10$76.60$75.35--$75.35–$77.25$74.1050
$200.00Feb 19$75.30$78.40$76.85--$76.85–$79.40$75.307
$195.00Nov 20$76.40$79.30$77.85$82.60 10/23$65.50–$84.75$77.8571
$195.00Jan 15$78.10$81.30$79.70--$79.70–$79.70—$78.105
$195.00Feb 19$79.90$82.90$81.40--$81.40–$81.40—$79.909
$195.00May 21$84.60$87.60$86.10--$86.10–$86.10—$84.6026
$195.00Jan 21$95.00$100.00$97.50--$97.50–$97.50—$95.001
$350.00Nov 20$0.00$2.15$1.08$0.85 10/19$0.60–$2.50$0.856
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Nov 20$8.10$9.50$8.80$10.66 10/23$8.80–$22.15$8.80633
$270.00Dec 18$11.60$13.40$12.50$14.30 10/23$12.50–$19.20$12.505
$270.00Jan 15$14.10$16.50$15.30$17.20 10/22$15.30–$26.00$15.3046
$270.00Feb 19$17.80$20.90$19.35$27.20 10/12$19.30–$29.00$19.3581
$270.00May 21$23.90$27.30$25.60$31.10 09/15$24.85–$34.85$25.607
$270.00Jan 21$33.00$37.50$35.25$37.55 10/06$34.50–$43.25$35.2511
$280.00Nov 20$13.00$14.90$13.95$15.70 10/23$13.95–$28.55$13.95406
$280.00Dec 18$16.40$18.80$17.60$19.50 10/22$17.60–$24.90$17.607
$280.00Jan 15$19.40$21.30$20.35$20.30 10/23$20.25–$32.35$20.30175
$280.00May 21$29.10$32.20$30.65$33.70 09/24$29.75–$40.35$30.651
$280.00Nov 19$37.00$41.00$39.00--$39.00–$39.75$37.003
$280.00Jan 21$39.00$42.50$40.75--$40.75–$41.25$39.0019
$260.00Nov 20$4.50$5.60$5.05$7.30 10/23$5.05–$16.25$5.05515
$260.00Dec 18$7.70$9.40$8.55$10.60 10/23$8.55–$14.15$8.5518
$260.00Jan 15$10.30$11.90$11.10$12.10 10/23$11.10–$20.60$11.1041
$260.00Feb 19$13.70$16.30$15.00$21.60 10/12$15.00–$23.60$15.00261
$260.00May 21$19.40$22.80$21.10$26.10 09/15$20.50–$29.10$21.105
$260.00Jan 21$28.50$32.50$30.50--$30.50–$31.25$28.504
$290.00Nov 20$19.90$22.20$21.05$27.80 09/25$20.65–$35.95$21.0512
$290.00Jan 15$24.80$27.50$26.15$27.50 10/22$25.85–$39.25$26.15108
$290.00Jan 21$44.50$48.50$46.50--$46.50–$46.75$44.5019
$290.00Dec 18$23.40$25.40$24.40--$24.40–$24.40—$23.403
$250.00Nov 20$2.30$3.30$2.80$4.80 10/23$2.80–$11.65$2.80731
$250.00Dec 18$4.80$6.40$5.60$7.50 10/23$5.60–$10.35$5.60120
$250.00Jan 15$7.10$8.60$7.85$12.00 09/29$7.85–$15.65$7.85114
$250.00Feb 19$10.00$13.20$11.60$16.80 10/12$11.60–$18.95$11.6039
$250.00May 21$15.10$17.90$16.50$16.90 10/23$16.50–$24.15$16.50205
$250.00Jan 21$24.70$28.10$26.40$32.08 09/18$25.50–$33.65$26.403
$300.00Nov 20$28.50$31.20$29.85$40.00 10/06$27.45–$44.15$29.8510
$300.00Jan 21$50.00$54.00$52.00$51.00 10/23$50.50–$61.50$51.0021
$240.00Nov 20$1.00$1.70$1.35$3.00 10/23$1.35–$7.90$1.35455
$240.00Dec 18$2.90$4.20$3.55$5.30 10/23$3.55–$7.35$3.5512
$240.00Jan 15$4.70$6.00$5.35$9.80 10/01$5.35–$11.75$5.35234
$240.00Feb 19$6.00$10.30$8.15$9.29 10/22$8.15–$15.05$8.156
$240.00May 21$12.10$15.20$13.65$19.70 10/02$13.40–$19.95$13.658
$240.00Jan 21$20.60$24.20$22.40$31.60 09/10$21.50–$28.15$22.402
$240.00Nov 19$18.50$23.00$20.75--$20.75–$21.50$18.5030
$230.00Nov 20$0.50$1.05$0.78$1.88 10/23$0.78–$5.55$0.78137
$230.00Dec 18$1.45$2.90$2.17$3.50 10/23$2.17–$5.05$2.176
$230.00Jan 15$3.10$4.80$3.95$5.10 10/22$3.95–$8.50$3.9525
$230.00Feb 19$4.00$7.80$5.90$9.20 09/29$5.90–$11.60$5.9010
$230.00May 21$9.30$12.30$10.80$14.13 10/06$10.55–$15.95$10.8017
$230.00Jan 21$17.00$21.00$19.00--$19.00–$19.00—$17.001
$320.00Nov 20$46.50$49.70$48.10$42.80 10/22$43.60–$62.15$46.501
$220.00Nov 20$0.05$0.95$0.50$1.15 10/22$0.50–$3.35$0.50178
$220.00Dec 18$0.00$3.20$1.60$3.70 10/19$1.60–$3.47$1.604
$220.00Jan 15$1.65$3.80$2.72$5.00 10/05$2.72–$5.95$2.7232
$220.00Feb 19$2.35$5.90$4.13--$4.13–$5.70$2.354
$220.00Jan 21$13.00$17.50$15.25--$15.25–$16.00$13.002
$210.00Nov 20$0.05$2.65$1.35$1.15 10/23$0.75–$2.53$1.15111
$210.00Dec 18$0.00$2.80$1.40--$1.40–$1.93--1
$210.00Jan 15$0.85$3.40$2.13--$2.00–$2.13$0.8537
$210.00Feb 19$1.75$4.30$3.03--$3.03–$4.40$1.751
$210.00Jan 21$10.00$15.00$12.50--$12.50–$13.00$10.001
$210.00May 21$4.40$7.80$6.10--$6.10–$6.10—$4.402
$200.00Nov 20$0.00$0.90$0.45$0.70 10/22$0.45–$1.67$0.4523
$200.00Jan 15$0.00$2.80$1.40$2.61 10/06$1.40–$2.95$1.4056
$200.00Feb 19$0.35$3.60$1.98$3.00 10/06$1.98–$4.55$1.988
$200.00Jan 21$7.50$12.50$10.00$11.55 10/06$10.00–$14.30$10.003
$195.00Jan 15$0.00$2.55$1.27$2.45 09/15$1.27–$2.48$1.275
$195.00Jan 21$6.50$11.50$9.00--$9.00–$9.55$6.503
$350.00Jan 15$76.40$79.70$78.05$91.00 09/08$72.45–$91.70$78.05--
$190.00Jan 15$0.00$2.80$1.40$2.05 09/15$1.25–$2.15$1.404
$190.00Feb 19$0.00$3.20$1.60$3.40 09/08$1.60–$3.15$1.604
$190.00May 21$1.65$4.70$3.18$4.50 09/30$3.18–$6.00$3.188
$190.00Nov 20$0.00$2.35$1.18--$1.18–$2.45--1
$190.00Jan 21$5.50$10.50$8.00--$8.00–$8.45$5.505
$185.00Jan 15$0.00$2.65$1.33$1.70 09/15$0.93–$1.90$1.33201
$185.00Feb 19$0.00$3.10$1.55$2.55 09/15$1.55–$3.10$1.554
$185.00May 21$1.20$4.10$2.65$3.80 10/19$2.65–$5.50$2.651
$185.00Nov 20$0.00$2.30$1.15--$1.15–$2.45--25
$180.00Nov 20$0.00$2.25$1.13$1.04 08/27$0.50–$2.45$1.0429
$180.00Jan 15$0.00$2.55$1.27$1.55 09/11$0.80–$2.45$1.2713
$180.00Feb 19$0.00$2.80$1.40$2.15 10/07$1.40–$2.28$1.4010
$175.00Feb 19$0.00$2.65$1.33$1.75 09/15$1.10–$2.20$1.3313
$175.00Jan 21$3.00$8.00$5.50$9.35 08/27$5.30–$8.00$5.501
$175.00Nov 20$0.00$2.25$1.13--$1.13–$2.45--17
$175.00Jan 15$0.00$2.45$1.23--$1.23–$1.38--30
$170.00Nov 20$0.00$2.20$1.10$0.40 09/18$0.68–$2.45$0.4014
$170.00Jan 15$0.00$2.35$1.18$1.05 09/11$0.63–$1.55$1.05205
$170.00Feb 19$0.00$2.50$1.25$1.30 10/08$0.80–$2.10$1.258
$170.00May 21$0.15$3.50$1.83--$1.83–$2.45$0.151
$165.00Nov 20$0.00$2.20$1.10$0.30 09/18$0.48–$1.20$0.304
$165.00Feb 19$0.00$2.35$1.18$1.55 09/10$0.78–$1.73$1.182
$165.00Jan 15$0.00$2.30$1.15--$1.15–$2.45--2
$165.00May 21$0.00$3.20$1.60--$1.60–$2.45--1
$160.00Nov 20$0.00$2.20$1.10$0.15 09/29$0.48–$2.45$0.15483
$160.00Jan 15$0.00$2.25$1.13$0.65 09/15$0.53–$2.45$0.6517
$160.00Feb 19$0.00$1.00$0.50$0.65 09/30$0.48–$1.55$0.504
$160.00May 21$0.00$2.90$1.45$2.75 09/10$1.45–$2.65$1.456
$155.00Nov 20$0.00$2.15$1.08$0.20 09/18$0.48–$2.50$0.202
$155.00May 21$0.00$2.80$1.40$2.35 09/10$1.40–$2.20$1.407
$155.00Jan 15$0.00$2.25$1.13--$1.13–$2.45--4
$155.00Jan 21$1.00$5.70$3.35--$3.35–$3.50$1.001
$150.00Nov 20$0.00$2.15$1.08$0.20 09/18$0.45–$2.50$0.201
$150.00Jan 15$0.00$2.20$1.10$1.20 09/28$0.50–$2.45$1.103
$150.00May 21$0.00$1.65$0.83$1.80 09/02$0.83–$1.95$0.835
$150.00Jan 21$0.50$5.50$3.00--$3.00–$3.00$0.503
$145.00Nov 20$0.00$2.15$1.08$0.20 09/18$0.48–$2.50$0.2011
$145.00May 21$0.00$2.80$1.40$1.60 09/10$1.20–$1.70$1.405

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 367
Total Puts 563
Put/Call Ratio 1.53
Net Difference -196

Prior's Put/Call Breakdown

Total Calls 2,978
Total Puts 2,440
Put/Call Ratio 0.82
Net Difference 538

Prior 7-Day Put/Call Summary

Total Calls 6,306
Total Puts 5,936
Average Put/Call Ratio 1.22
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All